19,902$
-0,29%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,47 | 19,96 | 19,42 | 19,91 | -0,25% | 8.119.870,00 |
| 22.05.2025 | 19,91 | 20,07 | 19,38 | 19,96 | 0,30% | 10.709.029,00 |
| 21.05.2025 | 20,31 | 20,46 | 19,87 | 19,90 | -2,83% | 14.240.880,00 |
| 20.05.2025 | 20,91 | 20,97 | 20,44 | 20,48 | -1,87% | 9.841.431,00 |
| 19.05.2025 | 21,05 | 21,09 | 20,72 | 20,87 | -1,79% | 10.086.942,00 |
| 16.05.2025 | 21,16 | 21,28 | 20,84 | 21,25 | 1,00% | 13.167.834,00 |
| 15.05.2025 | 20,60 | 21,07 | 20,40 | 21,04 | -0,89% | 14.689.393,00 |
| 14.05.2025 | 21,15 | 21,48 | 21,08 | 21,23 | -0,38% | 8.352.827,00 |
| 13.05.2025 | 21,30 | 21,52 | 21,24 | 21,31 | 0,28% | 10.569.164,00 |
| 12.05.2025 | 21,65 | 22,20 | 21,04 | 21,25 | 4,37% | 15.483.464,00 |
| 09.05.2025 | 20,57 | 20,69 | 20,19 | 20,36 | 0,59% | 11.808.299,00 |
| 08.05.2025 | 19,69 | 20,46 | 19,58 | 20,24 | 4,55% | 20.541.286,00 |
| 07.05.2025 | 19,56 | 19,63 | 19,22 | 19,36 | -0,41% | 19.333.633,00 |
| 06.05.2025 | 20,00 | 20,12 | 19,36 | 19,44 | -2,11% | 16.541.736,00 |
| 05.05.2025 | 20,12 | 20,43 | 19,84 | 19,86 | -3,59% | 16.604.685,00 |
| 02.05.2025 | 20,25 | 20,65 | 19,87 | 20,60 | 3,36% | 11.330.225,00 |
| 01.05.2025 | 19,85 | 20,35 | 19,69 | 19,93 | 0,55% | 20.489.404,00 |
| 30.04.2025 | 20,09 | 20,16 | 19,59 | 19,82 | -3,36% | 15.072.415,00 |
| 29.04.2025 | 20,52 | 20,65 | 20,19 | 20,51 | -0,68% | 11.024.643,00 |
| 28.04.2025 | 20,79 | 21,04 | 20,48 | 20,65 | -0,96% | 9.449.821,00 |
| 25.04.2025 | 20,82 | 21,10 | 20,57 | 20,85 | -1,70% | 11.009.077,00 |
| 24.04.2025 | 20,82 | 21,34 | 20,64 | 21,21 | 2,91% | 14.237.374,00 |
| 23.04.2025 | 21,03 | 21,58 | 20,26 | 20,61 | -0,43% | 22.493.847,00 |
| 22.04.2025 | 20,12 | 21,00 | 19,75 | 20,70 | -5,57% | 29.370.128,00 |
| 21.04.2025 | 22,03 | 22,11 | 21,64 | 21,92 | -2,71% | 14.165.333,00 |
| 17.04.2025 | 21,88 | 22,68 | 21,77 | 22,53 | 5,13% | 18.170.420,00 |
| 16.04.2025 | 21,34 | 21,89 | 21,19 | 21,43 | 0,85% | 10.744.780,00 |
| 15.04.2025 | 21,20 | 21,67 | 21,16 | 21,25 | 0,00% | 8.528.451,00 |
| 14.04.2025 | 21,58 | 21,59 | 20,97 | 21,25 | 0,85% | 10.059.592,00 |
| 11.04.2025 | 20,39 | 21,20 | 20,06 | 21,07 | 3,95% | 13.608.672,00 |
| 10.04.2025 | 21,18 | 21,21 | 19,80 | 20,27 | -8,16% | 16.097.939,00 |
| 09.04.2025 | 18,75 | 22,55 | 18,75 | 22,07 | 14,59% | 20.574.104,00 |
| 08.04.2025 | 20,71 | 20,95 | 18,89 | 19,26 | -3,65% | 19.438.667,00 |
| 07.04.2025 | 19,28 | 20,83 | 18,72 | 19,99 | 0,05% | 19.064.658,00 |
| 04.04.2025 | 21,35 | 21,77 | 19,59 | 19,98 | -10,76% | 21.921.264,00 |
| 03.04.2025 | 24,11 | 24,18 | 22,35 | 22,39 | -12,88% | 20.916.683,00 |
| 02.04.2025 | 25,26 | 25,74 | 25,01 | 25,70 | 0,59% | 6.703.414,00 |
| 01.04.2025 | 25,25 | 25,65 | 25,07 | 25,55 | 0,71% | 7.745.354,00 |
| 31.03.2025 | 24,89 | 25,51 | 24,83 | 25,37 | 1,20% | 11.031.355,00 |
| 28.03.2025 | 25,35 | 25,56 | 24,93 | 25,07 | -1,07% | 6.911.090,00 |
| 27.03.2025 | 25,64 | 25,79 | 25,27 | 25,34 | -1,40% | 9.956.780,00 |
| 26.03.2025 | 25,96 | 26,24 | 25,64 | 25,70 | 0,04% | 8.554.116,00 |
| 25.03.2025 | 25,76 | 26,07 | 25,54 | 25,69 | 0,35% | 9.032.639,00 |
| 24.03.2025 | 25,11 | 25,68 | 24,95 | 25,60 | 3,48% | 16.666.643,00 |
| 21.03.2025 | 24,82 | 25,01 | 24,52 | 24,74 | -1,00% | 56.967.314,00 |
| 20.03.2025 | 24,89 | 25,34 | 24,72 | 24,99 | -0,36% | 16.371.521,00 |
| 19.03.2025 | 25,09 | 25,43 | 25,03 | 25,08 | 0,32% | 9.792.245,00 |
| 18.03.2025 | 25,38 | 25,48 | 24,63 | 25,00 | -0,87% | 12.605.506,00 |
| 17.03.2025 | 25,16 | 25,39 | 25,07 | 25,22 | 0,60% | 8.335.023,00 |
| 14.03.2025 | 24,60 | 25,15 | 24,41 | 25,07 | 3,00% | 10.480.442,00 |
| 13.03.2025 | 24,69 | 25,22 | 24,21 | 24,34 | -1,50% | 9.997.358,00 |
| 12.03.2025 | 24,69 | 25,01 | 24,48 | 24,71 | 0,20% | 7.737.242,00 |
| 11.03.2025 | 24,93 | 25,06 | 24,48 | 24,66 | -0,92% | 12.843.277,00 |
| 10.03.2025 | 25,02 | 25,43 | 24,70 | 24,89 | -0,44% | 10.793.760,00 |
| 07.03.2025 | 24,60 | 25,50 | 24,58 | 25,00 | 2,25% | 17.215.157,00 |
| 06.03.2025 | 24,05 | 24,62 | 24,00 | 24,45 | 1,07% | 8.927.443,00 |
| 05.03.2025 | 23,70 | 24,34 | 23,42 | 24,19 | 0,17% | 12.951.044,00 |
| 04.03.2025 | 24,34 | 24,68 | 23,79 | 24,15 | -3,44% | 17.262.501,00 |
| 03.03.2025 | 26,53 | 26,73 | 24,75 | 25,01 | -5,16% | 16.727.069,00 |
| 28.02.2025 | 26,00 | 26,38 | 25,67 | 26,37 | 1,03% | 9.966.558,00 |
| 27.02.2025 | 26,11 | 26,47 | 25,88 | 26,10 | 0,69% | 7.292.406,00 |
| 26.02.2025 | 26,47 | 26,47 | 25,74 | 25,92 | -1,18% | 7.658.818,00 |
| 25.02.2025 | 26,75 | 27,14 | 26,21 | 26,23 | -1,91% | 9.374.801,00 |
| 24.02.2025 | 26,40 | 26,97 | 26,20 | 26,74 | 1,83% | 13.747.033,00 |
| 21.02.2025 | 26,93 | 27,03 | 26,18 | 26,26 | -2,70% | 10.112.139,00 |
| 20.02.2025 | 26,76 | 27,39 | 26,73 | 26,99 | 0,93% | 8.290.748,00 |
| 19.02.2025 | 26,68 | 27,06 | 26,62 | 26,74 | 0,04% | 10.899.258,00 |
| 18.02.2025 | 26,20 | 27,17 | 26,10 | 26,73 | 1,44% | 9.929.848,00 |
| 17.02.2025 | 26,29 | 26,35 | 26,27 | 26,35 | 0,73% | - |
| 14.02.2025 | 26,49 | 26,78 | 26,14 | 26,16 | -0,46% | 8.293.044,00 |
| 13.02.2025 | 25,86 | 26,42 | 25,74 | 26,28 | 1,19% | 7.560.125,00 |
| 12.02.2025 | 26,18 | 26,53 | 25,93 | 25,97 | -1,96% | 7.306.619,00 |
| 11.02.2025 | 26,08 | 26,76 | 26,05 | 26,49 | 1,96% | 10.982.955,00 |
| 10.02.2025 | 25,55 | 26,13 | 25,50 | 25,98 | 3,14% | 6.922.849,00 |
| 07.02.2025 | 25,59 | 25,74 | 25,16 | 25,19 | -1,14% | 8.121.004,00 |
| 06.02.2025 | 26,41 | 26,46 | 25,27 | 25,48 | -3,08% | 10.466.616,00 |
| 05.02.2025 | 26,39 | 26,54 | 26,10 | 26,29 | -0,19% | 8.266.841,00 |
| 04.02.2025 | 25,21 | 26,38 | 25,21 | 26,34 | 3,25% | 12.147.258,00 |
| 03.02.2025 | 25,70 | 25,94 | 25,27 | 25,51 | -1,96% | 11.227.322,00 |
| 31.01.2025 | 26,58 | 26,64 | 25,82 | 26,02 | -1,96% | 11.633.166,00 |
| 30.01.2025 | 26,55 | 26,69 | 26,24 | 26,54 | 0,64% | 9.818.360,00 |
| 29.01.2025 | 26,63 | 26,87 | 26,22 | 26,37 | -1,05% | 16.515.697,00 |
| 28.01.2025 | 27,52 | 27,52 | 26,56 | 26,65 | -2,20% | 12.716.982,00 |
| 27.01.2025 | 27,86 | 28,10 | 27,21 | 27,25 | -1,98% | 14.329.841,00 |
| 24.01.2025 | 28,20 | 28,38 | 27,47 | 27,80 | -0,61% | 13.047.041,00 |
| 23.01.2025 | 28,89 | 28,95 | 27,90 | 27,97 | -1,79% | 16.720.736,00 |
| 22.01.2025 | 29,01 | 29,34 | 28,17 | 28,48 | -3,56% | 17.921.243,00 |
| 21.01.2025 | 30,20 | 30,26 | 29,49 | 29,53 | -1,24% | 14.680.071,00 |
| 17.01.2025 | 29,39 | 30,40 | 29,30 | 29,90 | 2,15% | 14.157.494,00 |
| 16.01.2025 | 28,70 | 29,31 | 28,69 | 29,27 | 1,25% | 8.388.941,00 |
| 15.01.2025 | 28,43 | 29,11 | 28,26 | 28,91 | 2,52% | 9.669.073,00 |
| 14.01.2025 | 27,62 | 28,22 | 27,59 | 28,20 | 1,44% | 6.624.843,00 |
| 13.01.2025 | 27,15 | 28,01 | 27,07 | 27,80 | 3,08% | 11.632.893,00 |
| 10.01.2025 | 27,48 | 27,81 | 26,85 | 26,97 | -0,22% | 12.320.008,00 |
| 08.01.2025 | 27,46 | 27,50 | 26,88 | 27,03 | -2,59% | 11.272.358,00 |
| 07.01.2025 | 27,90 | 28,31 | 27,53 | 27,75 | 0,33% | 12.090.543,00 |
| 06.01.2025 | 27,68 | 28,29 | 27,55 | 27,66 | -0,07% | 7.956.469,00 |
| 03.01.2025 | 27,85 | 27,88 | 27,40 | 27,68 | -0,18% | 6.704.135,00 |
| 02.01.2025 | 27,82 | 28,14 | 27,52 | 27,73 | 1,99% | 6.250.734,00 |
| 31.12.2024 | 27,07 | 27,41 | 27,01 | 27,19 | 0,85% | 7.648.164,00 |